Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.80 | 11.92 | 11.64 | 11.81 | 306,952 | +0.09(+0.77%) |
Jun 29, 2016 | 11.69 | 11.80 | 11.57 | 11.72 | 165,144 | +0.09(+0.77%) |
Jun 28, 2016 | 11.56 | 11.76 | 11.56 | 11.63 | 164,240 | +0.11(+0.95%) |
Jun 27, 2016 | 11.44 | 11.61 | 11.35 | 11.52 | 267,406 | -0.03(-0.26%) |
Jun 24, 2016 | 11.57 | 11.76 | 11.42 | 11.55 | 1,721,260 | -0.39(-3.27%) |
Jun 23, 2016 | 11.98 | 12.05 | 11.91 | 11.94 | 173,913 | +0.09(+0.76%) |
Jun 22, 2016 | 12.05 | 12.05 | 11.81 | 11.85 | 232,274 | -0.15(-1.25%) |
Jun 21, 2016 | 12.08 | 12.09 | 11.85 | 12.00 | 109,534 | -0.04(-0.33%) |
Jun 20, 2016 | 11.99 | 12.24 | 11.95 | 12.04 | 323,391 | +0.24(+2.03%) |
Jun 17, 2016 | 12.00 | 12.00 | 11.76 | 11.80 | 196,729 | -0.22(-1.83%) |
Jun 16, 2016 | 11.99 | 12.05 | 11.91 | 12.02 | 113,888 | +0.03(+0.25%) |
Jun 15, 2016 | 12.17 | 12.17 | 11.98 | 11.99 | 125,342 | -0.06(-0.50%) |
Jun 14, 2016 | 11.93 | 12.09 | 11.87 | 12.05 | 110,311 | +0.06(+0.50%) |
Jun 13, 2016 | 12.00 | 12.07 | 11.91 | 11.99 | 142,242 | +0.11(+0.93%) |
Jun 10, 2016 | 11.89 | 12.00 | 11.76 | 11.88 | 75,815 | -0.10(-0.83%) |
Jun 09, 2016 | 11.91 | 12.07 | 11.91 | 11.98 | 50,342 | -0.05(-0.42%) |
Jun 08, 2016 | 11.85 | 12.06 | 11.73 | 12.03 | 92,293 | +0.15(+1.26%) |
Jun 07, 2016 | 11.75 | 11.94 | 11.71 | 11.88 | 79,081 | +0.13(+1.11%) |
Jun 06, 2016 | 11.74 | 11.79 | 11.71 | 11.75 | 120,981 | -0.04(-0.34%) |
Jun 03, 2016 | 11.67 | 11.84 | 11.60 | 11.79 | 70,073 | +0.14(+1.20%) |
Jun 02, 2016 | 11.68 | 11.75 | 11.51 | 11.65 | 131,130 | -0.01(-0.09%) |
Jun 01, 2016 | 11.46 | 11.76 | 11.43 | 11.66 | 199,064 | +0.11(+0.95%) |
May 31, 2016 | 11.54 | 11.60 | 11.39 | 11.55 | 360,968 | +0.03(+0.26%) |
May 27, 2016 | 11.67 | 11.52 | 11.52 | 11.52 | 70,000 | -0.08(-0.69%) |
May 26, 2016 | 11.53 | 11.65 | 11.41 | 11.60 | 78,210 | +0.01(+0.09%) |
May 25, 2016 | 11.64 | 11.70 | 11.55 | 11.59 | 64,278 | -0.06(-0.52%) |
May 24, 2016 | 11.57 | 11.91 | 11.56 | 11.65 | 226,789 | +0.17(+1.48%) |
May 23, 2016 | 11.49 | 11.68 | 11.46 | 11.48 | 61,831 | +0.03(+0.26%) |
May 20, 2016 | 11.43 | 11.55 | 11.34 | 11.45 | 69,549 | +0.09(+0.79%) |
May 19, 2016 | 11.40 | 11.45 | 11.17 | 11.36 | 51,233 | -0.08(-0.70%) |
May 18, 2016 | 11.25 | 11.48 | 11.11 | 11.44 | 128,418 | +0.17(+1.51%) |
May 17, 2016 | 11.73 | 11.79 | 11.22 | 11.27 | 192,333 | -0.45(-3.84%) |
May 16, 2016 | 11.78 | 11.95 | 11.68 | 11.72 | 95,858 | -0.01(-0.09%) |
May 13, 2016 | 11.84 | 11.88 | 11.64 | 11.73 | 121,930 | -0.14(-1.18%) |
May 12, 2016 | 11.99 | 12.11 | 11.83 | 11.87 | 126,568 | -0.19(-1.58%) |
May 11, 2016 | 12.26 | 12.26 | 12.02 | 12.06 | 48,386 | -0.19(-1.55%) |
May 10, 2016 | 12.32 | 12.35 | 12.17 | 12.25 | 58,851 | +0.00(+0.00%) |
May 09, 2016 | 12.41 | 12.43 | 12.00 | 12.25 | 118,250 | +0.00(+0.00%) |
May 06, 2016 | 12.03 | 12.26 | 12.03 | 12.25 | 80,489 | +0.06(+0.49%) |
May 05, 2016 | 12.11 | 12.25 | 12.07 | 12.19 | 86,796 | +0.01(+0.08%) |
May 04, 2016 | 12.13 | 12.30 | 12.07 | 12.18 | 57,915 | -0.07(-0.57%) |
May 03, 2016 | 12.42 | 12.49 | 12.13 | 12.25 | 181,396 | -0.15(-1.21%) |
May 02, 2016 | 12.55 | 12.55 | 12.20 | 12.40 | 165,758 | +0.00(+0.00%) |
Apr 29, 2016 | 12.26 | 12.58 | 12.26 | 12.40 | 245,210 | +0.21(+1.72%) |
Apr 28, 2016 | 12.50 | 12.75 | 11.68 | 12.19 | 643,526 | +0.12(+0.99%) |
Apr 27, 2016 | 12.35 | 12.42 | 11.88 | 12.07 | 225,682 | -0.34(-2.74%) |
Apr 26, 2016 | 12.14 | 12.46 | 12.04 | 12.41 | 177,923 | +0.25(+2.06%) |
Apr 25, 2016 | 12.50 | 12.50 | 12.11 | 12.16 | 78,050 | -0.28(-2.25%) |
Apr 22, 2016 | 12.66 | 12.66 | 12.27 | 12.44 | 131,526 | -0.06(-0.48%) |
Apr 21, 2016 | 12.67 | 12.82 | 12.47 | 12.50 | 138,082 | +0.00(+0.00%) |
Apr 20, 2016 | 12.91 | 12.91 | 12.27 | 12.50 | 148,700 | -0.27(-2.11%) |
Apr 19, 2016 | 12.60 | 13.00 | 12.56 | 12.77 | 195,336 | +0.20(+1.59%) |
Apr 18, 2016 | 11.92 | 12.70 | 11.88 | 12.57 | 223,139 | +0.58(+4.84%) |
Apr 15, 2016 | 11.79 | 12.01 | 11.56 | 11.99 | 139,518 | +0.16(+1.35%) |
Apr 14, 2016 | 11.80 | 11.99 | 11.78 | 11.83 | 137,442 | +0.01(+0.08%) |
Apr 13, 2016 | 11.16 | 11.87 | 10.97 | 11.82 | 186,955 | +0.82(+7.45%) |
Apr 12, 2016 | 10.87 | 11.02 | 10.76 | 11.00 | 38,182 | +0.12(+1.10%) |
Apr 11, 2016 | 11.00 | 11.11 | 10.83 | 10.88 | 62,423 | -0.13(-1.18%) |
Apr 08, 2016 | 10.97 | 11.11 | 10.84 | 11.01 | 92,616 | +0.09(+0.82%) |
Apr 07, 2016 | 10.80 | 10.97 | 10.78 | 10.92 | 143,022 | +0.06(+0.55%) |
Apr 06, 2016 | 10.73 | 10.87 | 10.64 | 10.86 | 74,298 | +0.11(+1.02%) |
Apr 05, 2016 | 10.76 | 10.91 | 10.67 | 10.75 | 77,215 | -0.12(-1.10%) |
Apr 04, 2016 | 10.97 | 10.97 | 10.78 | 10.87 | 67,073 | -0.07(-0.64%) |